Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.27 | 24.38 | 24.07 | 24.27 | 125,200 | +0.23(+0.96%) |
Dec 30, 2004 | 23.87 | 24.18 | 23.68 | 24.04 | 200,000 | +0.14(+0.59%) |
Dec 29, 2004 | 24.41 | 25.00 | 23.79 | 23.90 | 470,500 | +1.05(+4.60%) |
Dec 28, 2004 | 22.45 | 23.07 | 22.45 | 22.85 | 135,200 | +0.22(+0.97%) |
Dec 27, 2004 | 23.35 | 23.42 | 22.63 | 22.63 | 105,000 | -0.53(-2.29%) |
Dec 23, 2004 | 23.26 | 23.71 | 23.10 | 23.16 | 135,700 | -0.02(-0.09%) |
Dec 22, 2004 | 22.50 | 23.37 | 22.50 | 23.18 | 206,100 | +0.58(+2.57%) |
Dec 21, 2004 | 22.50 | 22.68 | 22.20 | 22.60 | 153,900 | +0.19(+0.85%) |
Dec 20, 2004 | 22.70 | 23.15 | 22.34 | 22.41 | 177,000 | -0.44(-1.93%) |
Dec 17, 2004 | 23.00 | 23.00 | 22.36 | 22.85 | 213,700 | -0.15(-0.65%) |
Dec 16, 2004 | 21.10 | 23.15 | 21.09 | 23.00 | 429,000 | +1.95(+9.26%) |
Dec 15, 2004 | 20.91 | 21.15 | 20.90 | 21.05 | 151,200 | +0.00(+0.00%) |
Dec 14, 2004 | 20.60 | 21.09 | 20.49 | 21.05 | 139,200 | +0.50(+2.43%) |
Dec 13, 2004 | 20.41 | 20.82 | 20.13 | 20.55 | 212,100 | +0.35(+1.73%) |
Dec 10, 2004 | 20.24 | 20.45 | 20.06 | 20.20 | 134,200 | +0.04(+0.20%) |
Dec 09, 2004 | 20.12 | 20.39 | 20.05 | 20.16 | 258,500 | -0.15(-0.74%) |
Dec 08, 2004 | 19.62 | 20.31 | 19.59 | 20.31 | 243,000 | +0.69(+3.52%) |
Dec 07, 2004 | 20.32 | 20.32 | 19.59 | 19.62 | 288,000 | -0.55(-2.75%) |
Dec 06, 2004 | 21.00 | 21.15 | 20.16 | 20.18 | 238,600 | -0.98(-4.66%) |
Dec 03, 2004 | 21.69 | 21.94 | 19.15 | 21.16 | 289,000 | -0.79(-3.60%) |
Dec 02, 2004 | 21.00 | 22.00 | 20.96 | 21.95 | 160,300 | +0.91(+4.33%) |
Dec 01, 2004 | 20.71 | 21.49 | 20.71 | 21.04 | 113,100 | +0.17(+0.81%) |
Nov 30, 2004 | 20.95 | 21.18 | 20.66 | 20.87 | 111,200 | -0.08(-0.38%) |
Nov 29, 2004 | 21.31 | 21.50 | 20.87 | 20.95 | 156,800 | -0.20(-0.95%) |
Nov 26, 2004 | 21.10 | 21.34 | 21.00 | 21.15 | 34,600 | -0.13(-0.61%) |
Nov 24, 2004 | 20.80 | 21.41 | 20.55 | 21.28 | 104,100 | +0.49(+2.36%) |
Nov 23, 2004 | 20.50 | 20.79 | 20.35 | 20.79 | 103,900 | +0.05(+0.24%) |
Nov 22, 2004 | 19.93 | 20.75 | 19.61 | 20.74 | 93,900 | +0.69(+3.44%) |
Nov 19, 2004 | 20.50 | 20.63 | 20.05 | 20.05 | 145,500 | -0.56(-2.72%) |
Nov 18, 2004 | 20.80 | 20.80 | 20.23 | 20.61 | 104,800 | -0.06(-0.29%) |
Nov 17, 2004 | 20.10 | 20.74 | 20.10 | 20.67 | 104,800 | +0.57(+2.84%) |
Nov 16, 2004 | 20.10 | 20.45 | 20.06 | 20.10 | 88,900 | -0.24(-1.18%) |
Nov 15, 2004 | 20.51 | 20.59 | 20.17 | 20.34 | 142,700 | -0.29(-1.41%) |
Nov 12, 2004 | 20.30 | 20.64 | 19.82 | 20.63 | 136,900 | +0.39(+1.93%) |
Nov 11, 2004 | 19.06 | 20.26 | 19.06 | 20.24 | 201,600 | +1.13(+5.91%) |
Nov 10, 2004 | 19.29 | 19.40 | 19.10 | 19.11 | 138,100 | -0.13(-0.68%) |
Nov 09, 2004 | 18.80 | 19.25 | 18.80 | 19.24 | 145,800 | +0.31(+1.64%) |
Nov 08, 2004 | 18.70 | 19.00 | 18.69 | 18.93 | 144,500 | +0.18(+0.96%) |
Nov 05, 2004 | 18.55 | 18.94 | 18.28 | 18.75 | 142,100 | +0.24(+1.30%) |
Nov 04, 2004 | 19.40 | 19.60 | 17.65 | 18.51 | 448,400 | -1.18(-5.99%) |
Nov 03, 2004 | 19.15 | 19.70 | 19.15 | 19.69 | 137,800 | +0.55(+2.87%) |
Nov 02, 2004 | 19.32 | 19.67 | 18.96 | 19.14 | 97,100 | -0.13(-0.67%) |
Nov 01, 2004 | 18.80 | 19.31 | 18.51 | 19.27 | 133,300 | +0.38(+2.01%) |
Oct 29, 2004 | 18.68 | 18.89 | 18.54 | 18.89 | 150,000 | +0.06(+0.32%) |
Oct 28, 2004 | 18.84 | 18.88 | 18.45 | 18.83 | 80,000 | +0.11(+0.59%) |
Oct 27, 2004 | 17.60 | 18.97 | 17.06 | 18.72 | 271,100 | +1.22(+6.97%) |
Oct 26, 2004 | 17.36 | 17.85 | 17.31 | 17.50 | 142,000 | +0.08(+0.46%) |
Oct 25, 2004 | 17.17 | 17.42 | 16.83 | 17.42 | 166,400 | +0.24(+1.40%) |
Oct 22, 2004 | 17.68 | 17.93 | 17.18 | 17.18 | 90,100 | -0.48(-2.72%) |
Oct 21, 2004 | 17.49 | 17.76 | 17.41 | 17.66 | 112,900 | +0.06(+0.34%) |
Oct 20, 2004 | 17.85 | 18.00 | 17.49 | 17.60 | 123,600 | -0.30(-1.68%) |
Oct 19, 2004 | 18.09 | 18.27 | 17.90 | 17.90 | 70,200 | +0.00(+0.00%) |
Oct 18, 2004 | 18.09 | 18.43 | 17.85 | 17.90 | 101,100 | -0.30(-1.65%) |
Oct 15, 2004 | 18.09 | 18.50 | 17.95 | 18.20 | 164,200 | +0.25(+1.39%) |
Oct 14, 2004 | 18.27 | 18.37 | 17.79 | 17.95 | 175,200 | -0.27(-1.48%) |
Oct 13, 2004 | 19.08 | 19.09 | 18.22 | 18.22 | 162,500 | -0.74(-3.90%) |
Oct 12, 2004 | 19.23 | 19.24 | 18.86 | 18.96 | 127,800 | -0.21(-1.10%) |
Oct 11, 2004 | 19.51 | 19.66 | 19.01 | 19.17 | 199,700 | -0.38(-1.94%) |
Oct 08, 2004 | 20.09 | 20.10 | 19.50 | 19.55 | 128,200 | -0.60(-2.98%) |
Oct 07, 2004 | 20.49 | 20.49 | 20.07 | 20.15 | 46,400 | -0.48(-2.33%) |
Oct 06, 2004 | 20.34 | 20.63 | 20.16 | 20.63 | 51,400 | +0.23(+1.13%) |
Oct 05, 2004 | 21.12 | 21.12 | 20.37 | 20.40 | 72,500 | -0.71(-3.36%) |
Oct 04, 2004 | 20.39 | 21.14 | 20.39 | 21.11 | 95,100 | +0.69(+3.38%) |